Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
8.75
-0.07 (-0.74%)
Oct 16, 2025, 10:56 AM EDT - Market open
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 8.75 | 8.82 | 8.63 | 8.81 | 8.81 | 0.80% | 1,517,051 |
| Oct 14, 2025 | 8.71 | 8.91 | 8.63 | 8.74 | 8.74 | 0.23% | 2,686,940 |
| Oct 13, 2025 | 8.59 | 8.78 | 8.59 | 8.72 | 8.72 | 1.51% | 1,958,214 |
| Oct 10, 2025 | 8.90 | 8.90 | 8.59 | 8.59 | 8.59 | -3.27% | 2,966,410 |
| Oct 9, 2025 | 8.33 | 9.09 | 8.23 | 8.88 | 8.88 | 9.36% | 8,209,012 |
| Oct 8, 2025 | 8.22 | 8.23 | 8.00 | 8.12 | 8.12 | 0.37% | 2,235,652 |
| Oct 7, 2025 | 8.02 | 8.24 | 8.01 | 8.09 | 8.09 | 0.87% | 4,085,159 |
| Oct 6, 2025 | 8.17 | 8.27 | 7.97 | 8.02 | 8.02 | -0.50% | 2,859,130 |
| Oct 3, 2025 | 8.49 | 8.56 | 7.97 | 8.06 | 8.06 | -4.28% | 3,819,003 |
| Oct 2, 2025 | 8.49 | 8.49 | 8.17 | 8.42 | 8.42 | -1.64% | 3,613,679 |
| Oct 1, 2025 | 8.36 | 8.66 | 8.36 | 8.56 | 8.56 | 1.06% | 2,865,414 |
| Sep 30, 2025 | 8.25 | 8.49 | 8.22 | 8.47 | 8.47 | 2.79% | 2,344,416 |
| Sep 29, 2025 | 8.28 | 8.31 | 8.18 | 8.24 | 8.24 | -1.20% | 2,470,708 |
| Sep 26, 2025 | 8.36 | 8.47 | 8.29 | 8.34 | 8.34 | -0.24% | 2,045,404 |
| Sep 25, 2025 | 8.54 | 8.54 | 8.35 | 8.36 | 8.36 | -1.65% | 2,661,603 |
| Sep 24, 2025 | 8.34 | 8.55 | 8.30 | 8.50 | 8.50 | 1.80% | 4,040,832 |
| Sep 23, 2025 | 8.31 | 8.45 | 8.24 | 8.35 | 8.35 | 0.85% | 4,284,139 |
| Sep 22, 2025 | 7.90 | 8.28 | 7.84 | 8.28 | 8.28 | 4.68% | 4,831,900 |
| Sep 19, 2025 | 8.03 | 8.08 | 7.85 | 7.91 | 7.91 | -1.25% | 4,161,928 |
| Sep 18, 2025 | 7.55 | 8.02 | 7.49 | 8.01 | 8.01 | 6.37% | 2,864,877 |
| Sep 17, 2025 | 7.35 | 7.63 | 7.29 | 7.53 | 7.53 | 2.31% | 3,181,979 |
| Sep 16, 2025 | 7.43 | 7.48 | 7.34 | 7.36 | 7.36 | -1.74% | 2,140,363 |
| Sep 15, 2025 | 7.56 | 7.57 | 7.44 | 7.49 | 7.49 | -0.27% | 1,669,804 |
| Sep 12, 2025 | 7.37 | 7.57 | 7.34 | 7.51 | 7.51 | 0.81% | 2,141,106 |
| Sep 11, 2025 | 7.57 | 7.62 | 7.35 | 7.45 | 7.45 | -2.49% | 2,792,304 |
| Sep 10, 2025 | 7.62 | 8.29 | 7.59 | 7.64 | 7.64 | 0.26% | 5,501,184 |
| Sep 9, 2025 | 7.72 | 7.73 | 7.55 | 7.62 | 7.62 | -1.55% | 1,717,687 |
| Sep 8, 2025 | 7.71 | 7.74 | 7.61 | 7.74 | 7.74 | 0.65% | 1,746,998 |
| Sep 5, 2025 | 7.65 | 7.74 | 7.54 | 7.69 | 7.69 | 0.52% | 2,381,501 |
| Sep 4, 2025 | 7.67 | 7.73 | 7.54 | 7.65 | 7.65 | 0.26% | 2,981,001 |
| Sep 3, 2025 | 7.61 | 7.70 | 7.60 | 7.63 | 7.63 | -1.04% | 3,250,945 |
| Sep 2, 2025 | 7.57 | 7.77 | 7.57 | 7.71 | 7.71 | 0.13% | 1,695,489 |
| Aug 29, 2025 | 7.66 | 7.73 | 7.61 | 7.70 | 7.70 | 0.79% | 2,114,447 |
| Aug 28, 2025 | 7.85 | 7.85 | 7.63 | 7.64 | 7.64 | -2.55% | 2,308,433 |
| Aug 27, 2025 | 7.71 | 7.86 | 7.71 | 7.84 | 7.84 | 1.42% | 1,739,529 |
| Aug 26, 2025 | 7.62 | 7.75 | 7.58 | 7.73 | 7.73 | 1.31% | 2,121,448 |
| Aug 25, 2025 | 7.71 | 7.72 | 7.60 | 7.63 | 7.63 | -1.17% | 1,765,616 |
| Aug 22, 2025 | 7.39 | 7.74 | 7.30 | 7.72 | 7.72 | 5.46% | 6,474,645 |
| Aug 21, 2025 | 7.28 | 7.46 | 7.28 | 7.32 | 7.32 | 0.14% | 5,023,812 |
| Aug 20, 2025 | 7.23 | 7.31 | 7.11 | 7.31 | 7.31 | 1.67% | 3,068,080 |
| Aug 19, 2025 | 7.33 | 7.43 | 7.19 | 7.19 | 7.19 | -2.04% | 2,486,985 |
| Aug 18, 2025 | 7.31 | 7.47 | 7.31 | 7.34 | 7.34 | 0.41% | 2,074,153 |
| Aug 15, 2025 | 7.33 | 7.42 | 7.21 | 7.31 | 7.31 | -0.27% | 2,280,488 |
| Aug 14, 2025 | 7.35 | 7.36 | 7.20 | 7.33 | 7.33 | -0.81% | 1,917,700 |
| Aug 13, 2025 | 7.30 | 7.49 | 7.27 | 7.39 | 7.39 | 2.21% | 2,749,722 |
| Aug 12, 2025 | 7.25 | 7.30 | 7.03 | 7.23 | 7.23 | 0.14% | 1,946,732 |
| Aug 11, 2025 | 7.23 | 7.32 | 7.20 | 7.22 | 7.22 | 0.14% | 2,956,713 |
| Aug 8, 2025 | 7.10 | 7.24 | 7.00 | 7.21 | 7.21 | 1.12% | 3,750,274 |
| Aug 7, 2025 | 7.36 | 7.52 | 7.02 | 7.13 | 7.13 | -8.59% | 7,067,328 |
| Aug 6, 2025 | 7.82 | 7.96 | 7.79 | 7.80 | 7.80 | -1.02% | 2,602,075 |